First Trust Active Factor Small Cap ETF (AFSM)

NYSEARCA: AFSM · Real-Time Price · USD

38.65

+0.80 (2.11%)

At close: Nov 9, 2026, 4:00 PM EST

39.07

+0.42 (1.09%)

After-hours: Nov 9, 2026, 4:10 PM EST

AFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	38.66	39.18	38.65	38.65	38.65	2.11%	118,462
Nov 6, 2026	37.81	38.02	37.81	37.85	37.85	-0.12%	8,311
Nov 5, 2026	39.47	39.47	37.90	37.90	37.90	-4.59%	13,384
Nov 4, 2026	39.77	39.84	39.57	39.72	39.72	0.75%	13,826
Nov 3, 2026	39.53	39.78	39.42	39.42	39.42	0.05%	18,448
Nov 2, 2026	40.02	40.03	39.29	39.40	39.40	-0.48%	47,078
Oct 30, 2026	39.91	39.91	39.31	39.59	39.59	-1.67%	17,687
Oct 29, 2026	40.16	40.42	40.09	40.26	40.26	0.70%	23,004
Oct 28, 2026	39.89	40.12	39.72	39.99	39.99	0.24%	18,185
Oct 27, 2026	39.59	39.99	39.59	39.89	39.89	0.55%	10,263
Oct 26, 2026	39.67	39.98	39.65	39.67	39.67	0.38%	9,767
Oct 23, 2026	39.51	39.63	39.27	39.52	39.52	-0.28%	6,939
Oct 22, 2026	39.68	39.84	39.49	39.63	39.63	-0.67%	20,076
Oct 21, 2026	39.87	39.98	39.81	39.90	39.90	0.37%	12,300
Oct 20, 2026	39.46	39.79	39.46	39.75	39.75	1.58%	26,918
Oct 19, 2026	39.13	39.35	39.09	39.13	39.13	0.25%	10,928
Oct 16, 2026	39.57	39.57	38.93	39.03	39.03	-1.54%	13,193
Oct 15, 2026	39.02	39.66	39.02	39.64	39.64	0.93%	9,603
Oct 14, 2026	39.56	39.56	39.19	39.27	39.27	-1.70%	7,550
Oct 13, 2026	39.74	40.00	39.74	39.95	39.95	0.14%	12,052
Oct 12, 2026	40.04	40.08	39.88	39.90	39.90	-0.17%	9,338
Oct 9, 2026	39.89	40.10	39.89	39.97	39.97	0.38%	17,974
Oct 8, 2026	39.57	39.82	39.47	39.81	39.81	0.57%	12,682
Oct 7, 2026	39.60	39.69	39.51	39.59	39.59	-0.85%	45,096
Oct 6, 2026	40.14	40.25	39.84	39.93	39.93	-0.72%	43,132
Oct 5, 2026	39.96	40.39	39.76	40.22	40.22	0.55%	4,996
Oct 2, 2026	40.05	40.16	39.88	40.00	40.00	1.01%	33,674
Oct 1, 2026	39.03	39.63	39.03	39.60	39.60	1.05%	128,932
Sep 30, 2026	39.63	39.66	39.19	39.19	39.19	-0.86%	5,209
Sep 29, 2026	39.77	39.82	39.20	39.53	39.53	-0.05%	14,648
Sep 28, 2026	39.28	39.61	39.28	39.55	39.55	-0.51%	16,317
Sep 25, 2026	39.52	39.83	39.51	39.75	39.75	0.40%	15,174
Sep 24, 2026	39.39	39.59	39.19	39.59	39.59	0.42%	12,155
Sep 23, 2026	40.08	40.08	39.44	39.44	39.42	-1.40%	9,340
Sep 22, 2026	40.13	40.13	39.84	40.00	39.98	0.37%	11,153
Sep 21, 2026	39.94	39.95	39.86	39.86	39.83	0.35%	5,412
Sep 18, 2026	39.78	39.78	39.57	39.72	39.69	-0.44%	9,384
Sep 17, 2026	40.02	40.11	39.89	39.89	39.87	0.33%	8,459
Sep 16, 2026	39.92	40.02	39.46	39.76	39.74	0.36%	12,070
Sep 15, 2026	39.75	39.75	39.50	39.62	39.60	-0.51%	8,460
Sep 14, 2026	39.79	40.00	39.74	39.82	39.80	-0.50%	8,060
Sep 11, 2026	40.13	40.13	40.00	40.02	40.00	0.86%	59,930
Sep 10, 2026	39.82	39.82	39.65	39.68	39.66	-0.89%	7,626
Sep 9, 2026	40.26	40.26	39.94	40.04	40.01	-0.35%	8,367
Sep 8, 2026	40.21	40.36	40.18	40.18	40.15	-0.70%	10,938
Sep 4, 2026	40.32	40.46	40.23	40.46	40.44	0.45%	7,500
Sep 3, 2026	40.18	40.33	40.08	40.28	40.26	0.40%	7,766
Sep 2, 2026	39.99	40.18	39.94	40.12	40.10	1.17%	6,171
Sep 1, 2026	40.09	40.09	39.65	39.65	39.63	-0.96%	17,505
Aug 31, 2026	40.05	40.05	39.91	40.04	40.02	-0.68%	7,745